阳光乳业 sz.001318
12.15
-1.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.56 | 16.97 | 16.40 | 16.57 | -1.43% | 4.15 | 8.80% |
| 2025-12-17 | 16.72 | 17.41 | 16.25 | 16.81 | +0.84% | 6.19 | 13.07% |
| 2025-12-16 | 16.98 | 17.83 | 16.56 | 16.67 | +2.84% | 8.03 | 16.60% |
| 2025-12-15 | 15.05 | 16.21 | 15.05 | 16.21 | +9.97% | 1.20 | 2.67% |
| 2025-12-12 | 15.20 | 15.39 | 14.72 | 14.74 | -5.27% | 1.79 | 4.22% |
| 2025-12-11 | 15.96 | 16.00 | 15.52 | 15.56 | -3.17% | 1.82 | 4.10% |
| 2025-12-10 | 16.03 | 16.29 | 15.89 | 16.07 | +0.82% | 2.44 | 5.38% |
| 2025-12-09 | 15.59 | 16.25 | 15.49 | 15.94 | +2.05% | 3.50 | 7.73% |
| 2025-12-08 | 15.54 | 15.75 | 15.38 | 15.62 | +1.03% | 2.20 | 5.00% |
| 2025-12-05 | 15.01 | 15.70 | 14.77 | 15.46 | +2.38% | 2.87 | 6.63% |
| 2025-12-04 | 15.84 | 16.11 | 15.10 | 15.10 | -5.15% | 3.64 | 8.34% |
| 2025-12-03 | 16.69 | 17.32 | 15.76 | 15.92 | -5.07% | 5.49 | 11.95% |
| 2025-12-02 | 16.17 | 16.94 | 16.07 | 16.77 | -4.55% | 7.05 | 15.09% |
| 2025-12-01 | 16.74 | 17.57 | 16.68 | 17.57 | +10.02% | 4.47 | 9.09% |
| 2025-11-28 | 14.59 | 15.97 | 14.46 | 15.97 | +9.99% | 1.98 | 4.46% |
| 2025-11-27 | 14.36 | 14.60 | 14.27 | 14.52 | +1.40% | 0.61 | 1.50% |
| 2025-11-26 | 14.17 | 14.49 | 14.17 | 14.32 | +0.56% | 0.50 | 1.22% |
| 2025-11-25 | 14.25 | 14.35 | 14.15 | 14.24 | +0.49% | 0.34 | 0.85% |
| 2025-11-24 | 14.07 | 14.30 | 14.04 | 14.17 | +1.00% | 0.39 | 0.98% |
| 2025-11-21 | 14.43 | 14.58 | 13.98 | 14.03 | -3.31% | 0.68 | 1.69% |